股票概览
2.49
+0.81%
+0.02
2.46
开盘价
2.51
最高价
2.45
最低价
899,459
成交量
数据更新至: 2024-10-31
技术指标
2.48
MA5 (5日均线)
2.47
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 2.46 | 2.51 | 2.45 | 2.49 | +0.81% | 899,459 | 223,558,784 |
| 2024-10-30 | 2.48 | 2.5 | 2.45 | 2.47 | -0.4% | 819,530 | 202,797,272 |
| 2024-10-29 | 2.53 | 2.58 | 2.48 | 2.48 | -1.2% | 1,119,341 | 281,929,440 |
| 2024-10-28 | 2.46 | 2.51 | 2.44 | 2.51 | +2.03% | 1,070,414 | 266,306,123 |
| 2024-10-25 | 2.44 | 2.47 | 2.43 | 2.46 | +0.82% | 615,434 | 150,906,754 |
| 2024-10-24 | 2.46 | 2.46 | 2.43 | 2.44 | -0.81% | 526,879 | 128,828,828 |
| 2024-10-23 | 2.45 | 2.48 | 2.44 | 2.46 | +0.41% | 811,641 | 199,878,740 |
| 2024-10-22 | 2.45 | 2.48 | 2.43 | 2.45 | 0% | 687,632 | 168,106,180 |
| 2024-10-21 | 2.48 | 2.48 | 2.44 | 2.45 | -1.61% | 900,328 | 221,035,531 |
| 2024-10-18 | 2.45 | 2.51 | 2.41 | 2.49 | +2.05% | 1,020,367 | 251,242,746 |
| 2024-10-17 | 2.5 | 2.51 | 2.44 | 2.44 | -2.79% | 862,234 | 212,957,601 |
| 2024-10-16 | 2.4 | 2.52 | 2.4 | 2.51 | +2.87% | 1,445,667 | 359,195,829 |
| 2024-10-15 | 2.5 | 2.52 | 2.43 | 2.44 | -2.79% | 1,073,626 | 265,861,009 |
| 2024-10-14 | 2.49 | 2.55 | 2.47 | 2.51 | +2.87% | 1,461,395 | 366,651,987 |
| 2024-10-11 | 2.48 | 2.51 | 2.4 | 2.44 | -2.79% | 1,131,411 | 277,970,318 |
| 2024-10-10 | 2.48 | 2.57 | 2.44 | 2.51 | +1.21% | 1,579,836 | 396,521,191 |
| 2024-10-09 | 2.63 | 2.64 | 2.48 | 2.48 | -9.82% | 2,228,325 | 567,329,275 |
| 2024-10-08 | 2.9 | 2.9 | 2.61 | 2.75 | +4.17% | 3,933,733 | 1,084,882,313 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：